STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

U.S. consumer expectations fall to 9-year low as inflation weighs on sentiment

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

13.41

-0.32

(-2.33%)

As of 12:14PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	13.79	13.95	13.37	13.41	13.41	246,693
Jun 27, 2022	13.84	13.95	13.60	13.73	13.73	1,262,800
Jun 24, 2022	14.16	14.48	13.38	13.73	13.73	2,224,900
Jun 23, 2022	13.04	13.99	13.04	13.98	13.98	1,059,100
Jun 22, 2022	12.07	13.19	12.07	13.13	13.13	821,700
Jun 21, 2022	12.02	12.69	11.82	12.42	12.42	1,205,400
Jun 17, 2022	10.95	11.86	10.87	11.74	11.74	4,605,300
Jun 16, 2022	11.12	11.24	10.44	10.92	10.92	1,237,100
Jun 15, 2022	11.11	11.75	10.76	11.62	11.62	1,023,300
Jun 14, 2022	10.51	10.88	10.17	10.83	10.83	899,300
Jun 13, 2022	10.76	10.83	10.14	10.43	10.43	1,190,800
Jun 10, 2022	11.53	11.84	11.24	11.27	11.27	871,500
Jun 09, 2022	12.43	12.49	11.92	11.92	11.92	696,400
Jun 08, 2022	11.85	12.84	11.81	12.44	12.44	791,900
Jun 07, 2022	11.01	11.96	10.94	11.96	11.96	799,100
Jun 06, 2022	11.37	11.66	10.97	11.16	11.16	926,300
Jun 03, 2022	11.05	11.55	10.94	11.21	11.21	1,099,500
Jun 02, 2022	10.84	11.27	10.76	11.09	11.09	648,200
Jun 01, 2022	10.97	11.19	10.46	10.85	10.85	718,700
May 31, 2022	11.37	11.40	10.58	10.84	10.84	1,077,600
May 27, 2022	10.65	11.50	10.34	11.46	11.46	1,149,200
May 26, 2022	10.25	10.95	10.25	10.69	10.69	1,329,100
May 25, 2022	10.73	11.02	10.27	10.57	10.57	752,100
May 24, 2022	11.55	11.55	10.73	10.76	10.76	1,014,100
May 23, 2022	11.95	12.09	11.54	11.73	11.73	1,030,000
May 20, 2022	11.50	11.87	11.04	11.84	11.84	1,067,100
May 19, 2022	10.84	11.39	10.71	11.37	11.37	920,900
May 18, 2022	11.00	11.22	10.71	10.91	10.91	1,272,500
May 17, 2022	10.93	11.45	10.42	11.43	11.43	1,245,100
May 16, 2022	10.24	10.86	10.10	10.62	10.62	776,300
May 13, 2022	10.11	10.38	9.90	10.31	10.31	1,026,100
May 12, 2022	9.24	10.03	9.08	9.96	9.96	1,576,000
May 11, 2022	9.87	10.13	9.23	9.40	9.40	1,667,100
May 10, 2022	9.62	10.30	9.28	9.99	9.99	1,430,300
May 09, 2022	9.51	9.82	9.01	9.11	9.11	1,116,900
May 06, 2022	10.42	10.46	9.55	9.68	9.68	1,371,200
May 05, 2022	10.74	11.47	10.37	10.63	10.63	1,682,900
May 04, 2022	10.67	10.80	9.72	10.77	10.77	1,392,200
May 03, 2022	10.86	10.99	10.49	10.55	10.55	1,364,500
May 02, 2022	10.24	10.94	10.21	10.91	10.91	1,826,200
Apr 29, 2022	10.81	10.98	10.11	10.12	10.12	1,053,900
Apr 28, 2022	10.84	10.93	10.37	10.83	10.83	2,022,100
Apr 27, 2022	10.57	11.05	10.38	10.76	10.76	3,922,700
Apr 26, 2022	10.83	11.29	10.36	10.36	10.36	2,493,800
Apr 25, 2022	10.28	11.29	10.20	11.13	11.13	1,366,500
Apr 22, 2022	10.27	10.57	10.06	10.38	10.38	610,200
Apr 21, 2022	10.41	10.50	9.96	10.27	10.27	1,607,900
Apr 20, 2022	10.04	10.45	9.69	10.26	10.26	834,600
Apr 19, 2022	10.09	10.34	9.84	10.02	10.02	649,500
Apr 18, 2022	10.42	10.56	9.96	10.05	10.05	2,129,000
Apr 14, 2022	10.70	10.89	10.34	10.45	10.45	702,700
Apr 13, 2022	10.31	11.09	10.10	10.75	10.75	997,600
Apr 12, 2022	10.50	10.77	10.07	10.25	10.25	826,800
Apr 11, 2022	9.87	10.57	9.45	10.29	10.29	2,480,700
Apr 08, 2022	10.13	10.39	9.79	10.10	10.10	1,117,900
Apr 07, 2022	10.14	10.41	10.03	10.22	10.22	544,400
Apr 06, 2022	9.75	10.24	9.58	10.19	10.19	1,268,200
Apr 05, 2022	9.98	10.28	9.79	9.92	9.92	989,200
Apr 04, 2022	9.83	10.24	9.68	10.13	10.13	868,400
Apr 01, 2022	9.30	9.94	9.28	9.91	9.91	1,198,100
Mar 31, 2022	9.14	9.42	8.83	9.27	9.27	463,900
Mar 30, 2022	9.30	9.50	8.95	9.09	9.09	658,500
Mar 29, 2022	8.93	9.37	8.93	9.35	9.35	718,800
Mar 28, 2022	8.87	9.19	8.52	8.78	8.78	581,000
Mar 25, 2022	9.38	9.38	8.82	8.88	8.88	513,800
Mar 24, 2022	9.34	9.41	9.19	9.35	9.35	620,700
Mar 23, 2022	9.10	9.74	9.10	9.29	9.29	599,200
Mar 22, 2022	8.91	9.57	8.87	9.55	9.55	1,128,200
Mar 21, 2022	9.11	9.40	8.80	8.87	8.87	1,311,900
Mar 18, 2022	8.68	9.27	8.68	9.12	9.12	5,097,600
Mar 17, 2022	8.05	9.05	8.00	9.05	9.05	1,691,300
Mar 16, 2022	7.87	8.25	7.47	8.24	8.24	1,613,200
Mar 15, 2022	7.47	7.77	7.16	7.72	7.72	1,279,100
Mar 14, 2022	7.43	7.86	7.14	7.31	7.31	1,643,400
Mar 11, 2022	8.09	8.33	7.58	7.59	7.59	1,052,400
Mar 10, 2022	7.81	8.01	7.66	7.99	7.99	859,300
Mar 09, 2022	7.31	8.01	7.11	8.00	8.00	1,355,300
Mar 08, 2022	6.86	7.26	6.51	7.08	7.08	1,131,400
Mar 07, 2022	6.93	7.17	6.81	6.87	6.87	1,007,300
Mar 04, 2022	7.45	7.72	6.98	7.01	7.01	1,038,700
Mar 03, 2022	7.92	7.92	7.37	7.44	7.44	972,100
Mar 02, 2022	7.96	8.17	7.72	7.93	7.93	890,000
Mar 01, 2022	7.75	8.02	7.74	7.87	7.87	1,067,900
Feb 28, 2022	7.46	8.08	7.38	7.71	7.71	2,083,300
Feb 25, 2022	8.21	8.26	7.89	8.08	8.08	1,277,700
Feb 24, 2022	7.14	8.20	7.13	8.18	8.18	1,770,400
Feb 23, 2022	7.86	7.86	7.44	7.47	7.47	1,472,900
Feb 22, 2022	7.91	8.05	7.74	7.75	7.75	1,615,400
Feb 18, 2022	8.34	8.49	7.95	8.01	8.01	1,168,600
Feb 17, 2022	8.90	8.90	8.30	8.34	8.34	1,148,400
Feb 16, 2022	9.26	9.46	8.86	9.00	9.00	1,170,500
Feb 15, 2022	9.01	9.52	8.95	9.45	9.45	1,329,200
Feb 14, 2022	9.31	9.35	8.89	8.89	8.89	1,263,200
Feb 11, 2022	9.38	9.76	9.22	9.25	9.25	1,002,500
Feb 10, 2022	9.00	9.92	9.00	9.26	9.26	2,086,800
Feb 09, 2022	8.40	9.73	8.03	9.41	9.41	2,532,500
Feb 08, 2022	8.16	8.22	7.77	8.16	8.16	2,873,400
Feb 07, 2022	8.08	8.30	7.95	8.21	8.21	859,700
Feb 04, 2022	7.91	8.06	7.64	7.97	7.97	991,900
Feb 03, 2022	8.10	8.35	7.84	7.87	7.87	1,163,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,273.23+14.91(+0.08%)

S&P 5003,856.60-43.51(-1.12%)

DOW31,237.77-200.49(-0.64%)

CAD/USD0.7764-0.0005(-0.06%)

CRUDE OIL110.58+1.01(+0.92%)

BTC-CAD26,623.96-199.73(-0.74%)

STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

Deciphera Pharmaceuticals, Inc. (DCPH)

S&P/TSX
19,273.23
+14.91(+0.08%)

S&P 500
3,856.60
-43.51(-1.12%)

DOW
31,237.77
-200.49(-0.64%)

CAD/USD
0.7764
-0.0005(-0.06%)

CRUDE OIL
110.58
+1.01(+0.92%)

BTC-CAD
26,623.96
-199.73(-0.74%)